Dark

CLS
Celestica, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

307.01USD+4.223%(+12.44)1,671,138

260.49Bid 347.21Ask 86.72Spread

Pre-market

Aug 25, 2026 9:28:30 AM EDT

304.41USD+3.340%(+9.84)6,676

After-hours

Aug 25, 2026 4:09:30 PM EDT

307.14USD+0.042%(+0.13)672

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	302.9000	307.080000	298.4800	307.0100	+4.223%	1,671,138	0.000%
2026-08-24	298.6300	299.000000	284.5500	294.5700	-0.668%	1,652,714	+4.223%
2026-08-21	304.6000	305.999900	292.6400	296.5500	-1.805%	1,681,227	+3.527%
2026-08-20	301.0000	304.160000	294.5600	302.0000	+0.212%	1,565,494	+1.659%
2026-08-19	311.9900	314.260000	292.5000	301.3600	-2.972%	2,695,270	+1.875%
2026-08-18	330.3700	331.125000	308.5200	310.5900	-8.757%	3,315,418	-1.153%
2026-08-17	337.5800	346.239900	335.6300	340.4000	+1.597%	2,164,005	-9.809%
2026-08-14	349.6300	353.305000	333.4300	335.0500	-3.619%	2,443,356	-8.369%
2026-08-13	336.7450	365.520000	335.0100	347.6300	+2.407%	3,511,362	-11.685%
2026-08-12	320.0800	339.741300	318.6300	339.4600	+9.369%	3,418,983	-9.559%
2026-08-11	319.0000	319.080000	309.5000	310.3800	-1.338%	2,243,738	-1.086%
2026-08-10	320.0000	329.370000	314.4700	314.5900	-1.019%	2,298,384	-2.409%
2026-08-07	315.0000	319.480000	305.7501	317.8300	+1.049%	3,329,338	-3.404%
2026-08-06	311.0000	325.755000	307.0000	314.5300	-13.295%	8,762,868	-2.391%
2026-08-05	369.9700	378.990000	361.6200	362.7600	-2.261%	1,813,542	-15.368%
2026-08-04	355.2100	374.590000	344.3500	371.1500	+8.552%	3,078,079	-17.281%
2026-08-03	321.4800	345.440000	312.5900	341.9100	+3.159%	2,383,574	-10.207%
2026-07-31	364.5250	374.500000	330.1300	331.4400	-5.998%	3,420,439	-7.371%
2026-07-30	346.9500	357.970000	344.2500	352.5900	+7.356%	3,645,256	-12.927%
2026-07-29	350.9900	351.500000	317.6101	328.4300	-6.216%	4,209,336	-6.522%
2026-07-28	328.0000	350.910000	317.1200	350.2000	+10.043%	7,884,040	-12.333%
2026-07-27	306.8200	323.550000	289.2600	318.2400	+4.245%	4,979,568	-3.529%
2026-07-24	332.2000	332.200000	303.7187	305.2800	-8.804%	2,394,596	+0.567%
2026-07-23	334.2700	349.310000	331.6400	334.7500	-0.224%	2,268,588	-8.287%
2026-07-22	331.1400	341.660000	331.1400	335.5000	-1.204%	1,345,515	-8.492%
2026-07-21	317.0500	342.130000	312.4600	339.5900	+10.493%	3,143,794	-9.594%
2026-07-20	306.0400	316.900000	304.5000	307.3400	+1.991%	1,616,625	-0.107%
2026-07-17	293.0000	308.830000	282.2100	301.3400	-0.829%	2,117,686	+1.882%
2026-07-16	328.4600	329.360000	300.8000	303.8600	-9.233%	2,916,289	+1.037%
2026-07-15	349.7000	350.900000	322.5000	334.7700	-2.974%	1,865,960	-8.292%
2026-07-14	353.7400	353.820000	342.0000	345.0300	-0.043%	1,256,104	-11.019%
2026-07-13	350.3000	364.010000	339.1400	345.1800	-4.077%	1,339,475	-11.058%
2026-07-10	353.9800	361.637200	347.3700	359.8500	+1.429%	1,169,710	-14.684%
2026-07-09	373.7300	378.000000	353.8150	354.7800	-1.652%	1,488,428	-13.465%
2026-07-08	340.0000	361.150000	340.0000	360.7400	+4.544%	1,325,074	-14.894%
2026-07-07	339.9000	349.620000	330.1750	345.0600	-1.468%	1,689,798	-11.027%
2026-07-06	340.0000	359.770000	339.1700	350.2000	+4.161%	1,506,659	-12.333%
2026-07-02	354.0000	362.530000	328.5000	336.2100	-7.027%	2,135,008	-8.685%
2026-07-01	348.0100	362.780000	336.6800	361.6200	-0.872%	1,312,457	-15.101%
2026-06-30	345.3400	365.670000	343.1800	364.8000	+6.278%	1,770,240	-15.842%
2026-06-29	339.7750	344.360000	322.2500	343.2500	+1.695%	1,925,470	-10.558%
2026-06-26	351.3900	353.080000	336.5400	337.5300	-6.605%	1,432,415	-9.042%
2026-06-25	374.1650	374.165000	349.0000	361.4000	-0.232%	2,519,150	-15.050%
2026-06-24	351.0000	376.540000	347.5700	362.2400	+3.144%	2,720,382	-15.247%
2026-06-23	353.7000	357.540000	346.5200	351.2000	-6.804%	1,914,775	-12.583%
2026-06-22	372.4400	378.377000	359.4000	376.8400	+1.152%	1,927,671	-18.530%
2026-06-18	391.3200	393.560000	372.0600	372.5500	-2.056%	2,079,655	-17.592%
2026-06-17	389.2300	392.470000	377.4500	380.3700	-0.429%	1,197,176	-19.286%
2026-06-16	403.0000	405.623300	381.3600	382.0100	-5.314%	1,279,608	-19.633%
2026-06-15	408.0000	414.130000	393.7300	403.4500	+2.628%	1,546,930	-23.904%
2026-06-12	387.5300	398.480000	380.0000	393.1200	+1.882%	1,169,882	-21.904%
2026-06-11	365.9250	387.590000	362.4900	385.8600	+6.321%	1,733,307	-20.435%
2026-06-10	362.8500	381.000000	358.5050	362.9200	-2.404%	1,272,058	-15.406%
2026-06-09	385.0000	391.500000	344.9000	371.8600	-3.788%	2,384,165	-17.439%
2026-06-08	389.9000	389.900000	374.0200	386.5000	+3.979%	2,233,414	-20.567%
2026-06-05	412.0600	412.940000	367.0000	371.7100	-12.613%	3,570,234	-17.406%
2026-06-04	419.7000	427.150000	401.0800	425.3600	-7.155%	2,889,579	-27.823%
2026-06-03	465.6500	469.460000	441.4900	458.1400	-3.019%	2,285,552	-32.988%
2026-06-02	440.0700	474.025000	437.5000	472.4000	+10.749%	4,081,203	-35.011%
2026-06-01	385.3400	427.960000	381.8500	426.5500	+10.680%	3,449,903	-28.025%
2026-05-29	357.8400	387.425000	351.5200	385.3900	+9.791%	3,152,164	-20.338%
2026-05-28	356.1100	361.090000	340.0000	351.0200	-1.867%	2,503,622	-12.538%
2026-05-27	370.5100	371.080000	354.0600	357.7000	-3.543%	2,065,783	-14.171%
2026-05-26	381.0450	381.045000	366.6100	370.8400	+0.945%	2,166,494	-17.212%
2026-05-22	360.6000	368.830000	346.0000	367.3700	+3.552%	1,753,825	-16.430%
2026-05-21	342.1600	354.770000	342.0000	354.7700	+2.393%	1,412,254	-13.462%
2026-05-20	347.4100	358.150000	344.0000	346.4800	+2.167%	1,718,544	-11.392%
2026-05-19	333.7400	347.914500	324.5000	339.1300	-1.033%	2,213,755	-9.471%
2026-05-18	357.0000	361.350000	333.1100	342.6700	-4.429%	2,161,762	-10.407%
2026-05-15	367.5300	367.530000	357.5521	358.5500	-6.038%	1,904,065	-14.375%
2026-05-14	369.5000	382.590000	365.0000	381.5900	+2.427%	1,535,712	-19.545%
2026-05-13	380.2500	380.250000	358.8500	372.5500	-0.406%	1,775,966	-17.592%
2026-05-12	374.8000	377.230000	358.5110	374.0700	-1.816%	1,871,482	-17.927%
2026-05-11	374.7100	391.395000	370.5400	380.9900	+1.449%	1,970,528	-19.418%
2026-05-08	389.3600	394.999900	373.5300	375.5500	-2.508%	2,539,866	-18.251%
2026-05-07	411.0000	411.000000	375.0000	385.2100	-6.925%	3,171,314	-20.301%
2026-05-06	428.0000	429.310000	398.2200	413.8700	-0.907%	2,265,399	-25.820%
2026-05-05	424.8000	435.000000	416.0000	417.6600	-0.730%	1,823,294	-26.493%
2026-05-04	423.4400	426.400000	407.7200	420.7300	+0.430%	1,740,859	-27.029%
2026-05-01	407.0000	426.550000	401.0000	418.9300	+2.280%	2,339,582	-26.716%
2026-04-30	394.8600	411.230000	383.5550	409.5900	+8.777%	3,392,386	-25.045%
2026-04-29	372.4900	377.005000	358.7300	376.5400	+4.149%	3,156,065	-18.466%
2026-04-28	356.5050	392.699900	350.0100	361.5400	-14.370%	5,606,974	-15.083%
2026-04-27	421.1500	423.250000	400.0100	422.2100	+2.925%	3,406,613	-27.285%
2026-04-24	405.0000	420.625000	403.0000	410.2100	+4.752%	2,031,160	-25.158%
2026-04-23	400.9000	412.460000	388.9700	391.6000	-2.524%	1,873,684	-21.601%
2026-04-22	409.7300	411.300000	400.5300	401.7400	-0.320%	1,570,857	-23.580%
2026-04-21	405.0000	407.679000	394.2000	403.0300	+0.476%	2,382,662	-23.825%
2026-04-20	399.0000	404.950000	390.1600	401.1200	+1.290%	1,648,121	-23.462%
2026-04-17	388.4200	399.360000	387.0000	396.0100	+3.581%	1,964,769	-22.474%
2026-04-16	375.9900	387.950000	370.4500	382.3200	+0.099%	2,406,816	-19.698%
2026-04-15	382.6100	393.000000	375.0000	381.9400	-0.627%	2,422,470	-19.618%
2026-04-14	374.9000	392.120000	368.0900	384.3500	+5.169%	3,608,857	-20.122%
2026-04-13	349.0000	368.880000	345.0000	365.4600	+4.028%	2,763,223	-15.994%
2026-04-10	336.7350	354.750000	335.3700	351.3100	+6.999%	3,336,349	-12.610%
2026-04-09	320.7600	328.580000	313.6800	328.3300	+2.379%	1,562,165	-6.493%
2026-04-08	316.8900	320.880000	304.3500	320.7000	+7.856%	2,627,024	-4.269%
2026-04-07	293.7950	303.990000	286.6490	297.3400	+1.724%	1,518,110	+3.252%
2026-04-06	295.1450	301.080000	286.1500	292.3000	-0.861%	1,318,116	+5.033%
2026-04-02	275.0000	296.070000	271.5000	294.8400	+2.116%	1,659,775	+4.128%
2026-04-01	288.9150	296.780000	285.3900	288.7300	+2.503%	1,871,170	+6.331%
2026-03-31	261.2100	282.920000	258.0600	281.6800	+9.488%	2,257,474	+8.992%
2026-03-30	281.0200	282.400000	253.1100	257.2700	-8.190%	2,149,471	+19.334%
2026-03-27	270.6600	281.940000	269.6800	280.2200	+2.502%	1,351,421	+9.560%
2026-03-26	292.7600	294.740000	272.5000	273.3800	-9.543%	1,805,354	+12.302%
2026-03-25	306.1300	309.380000	299.2000	302.2200	+0.232%	1,867,852	+1.585%
2026-03-24	284.8600	301.530000	281.4500	301.5200	+5.067%	2,027,715	+1.821%
2026-03-23	273.7100	292.999200	273.0400	286.9800	+6.644%	2,119,050	+6.980%
2026-03-20	283.2600	283.800000	265.5100	269.1000	-5.346%	1,754,258	+14.088%
2026-03-19	268.9700	285.000000	264.1700	284.3000	+3.918%	1,417,697	+7.988%
2026-03-18	281.3000	287.104500	273.5500	273.5800	-2.969%	1,370,458	+12.219%
2026-03-17	270.6200	284.750000	269.0200	281.9500	+4.221%	1,584,006	+8.888%
2026-03-16	270.9100	278.980000	269.0200	270.5300	+2.684%	1,620,166	+13.485%
2026-03-13	264.0000	271.730000	262.1300	263.4600	-0.540%	1,129,394	+16.530%
2026-03-12	260.6900	269.980000	257.2500	264.8900	-0.342%	1,293,217	+15.901%
2026-03-11	267.2200	272.880000	263.7501	265.8000	-1.263%	1,427,077	+15.504%
2026-03-10	268.8400	278.000000	265.8500	269.2000	+0.467%	1,715,338	+14.045%
2026-03-09	245.1300	268.150000	244.5101	267.9500	+7.386%	2,731,390	+14.577%
2026-03-06	258.7000	265.845000	249.0200	249.5200	-6.136%	1,930,263	+23.040%
2026-03-05	275.5500	275.550000	257.5900	265.8300	-1.777%	1,564,922	+15.491%
2026-03-04	261.3000	274.670000	257.6900	270.6400	+5.328%	1,932,757	+13.439%
2026-03-03	254.6300	262.500000	250.0000	256.9500	-3.757%	2,021,268	+19.482%
2026-03-02	266.5900	275.950000	261.2751	266.9800	-3.836%	2,541,035	+14.994%
2026-02-27	276.9900	278.190000	270.4642	277.6300	-0.548%	2,215,937	+10.582%
2026-02-26	297.0500	299.280000	272.9500	279.1600	-5.041%	3,241,252	+9.976%
2026-02-25	299.3600	305.000000	293.5601	293.9800	-0.800%	2,107,689	+4.432%
2026-02-24	299.6000	307.099900	292.9700	296.3500	-0.111%	1,529,335	+3.597%
2026-02-23	288.5400	299.240000	285.5000	296.6800	+1.363%	1,574,099	+3.482%
2026-02-20	290.1500	300.650000	287.0000	292.6900	+0.467%	1,835,886	+4.893%
2026-02-19	285.9400	292.010000	279.2500	291.3300	-0.024%	1,883,481	+5.382%
2026-02-18	286.3000	301.680000	286.3000	291.4000	+1.654%	1,811,254	+5.357%
2026-02-17	276.3400	290.770000	271.0000	286.6600	+2.138%	1,718,516	+7.099%
2026-02-13	279.2800	284.680000	272.0000	280.6600	+2.136%	2,122,379	+9.389%
2026-02-12	295.1100	295.150000	274.2500	274.7900	-7.065%	3,632,617	+11.725%
2026-02-11	307.4600	309.000000	282.3350	295.6800	-0.755%	2,931,819	+3.832%
2026-02-10	323.9200	325.010000	296.8700	297.9300	-6.666%	2,779,943	+3.048%
2026-02-09	304.6200	322.350000	301.5014	319.2100	+3.798%	2,427,660	-3.822%
2026-02-06	305.1250	317.000000	304.3600	307.5300	+4.286%	3,581,893	-0.169%
2026-02-05	276.5000	303.000000	272.7201	294.8900	+6.898%	5,244,070	+4.110%
2026-02-04	290.0000	290.650000	266.5000	275.8600	-7.258%	4,322,430	+11.292%
2026-02-03	291.6100	300.250000	282.0000	297.4500	+4.328%	2,692,222	+3.214%
2026-02-02	285.1800	294.880000	278.4700	285.1100	+1.466%	4,479,236	+7.681%
2026-01-30	295.2300	307.999000	279.0000	280.9900	-6.337%	4,525,463	+9.260%
2026-01-29	332.0400	334.310000	285.6600	300.0000	-13.101%	8,841,841	+2.337%
2026-01-28	343.5000	352.200000	330.1000	345.2300	+3.620%	5,298,472	-11.071%
2026-01-27	312.9600	337.060000	312.9000	333.1700	+8.084%	3,445,350	-7.852%
2026-01-26	303.0900	311.730000	297.4300	308.2500	+1.702%	2,586,207	-0.402%
2026-01-23	290.9800	304.780000	276.6700	303.0900	+4.180%	3,282,475	+1.293%
2026-01-22	300.9200	304.000000	273.9900	290.9300	-6.079%	5,785,025	+5.527%
2026-01-21	310.8200	319.400000	296.5600	309.7600	-0.322%	2,637,764	-0.888%
2026-01-20	303.8350	319.990000	301.8200	310.7600	-0.906%	1,673,634	-1.207%
2026-01-16	313.4500	316.459900	299.3800	313.6000	+0.022%	1,946,929	-2.101%
2026-01-15	313.5000	322.720000	307.0000	313.5300	+1.126%	2,038,418	-2.080%
2026-01-14	325.6900	327.000000	304.5400	310.0400	-5.637%	2,649,162	-0.977%
2026-01-13	317.0200	333.780000	313.0900	328.5600	+4.404%	2,564,162	-6.559%
2026-01-12	299.8000	315.690000	297.2000	314.7000	+4.102%	1,598,371	-2.444%
2026-01-09	293.4500	305.340000	289.0000	302.3000	+4.747%	2,208,079	+1.558%
2026-01-08	310.5500	312.300000	281.2201	288.6000	-5.646%	3,048,035	+6.379%
2026-01-07	299.5550	311.200000	296.5600	305.8700	+0.285%	1,689,664	+0.373%
2026-01-06	286.7400	305.750000	272.6835	305.0000	+4.010%	3,074,270	+0.659%
2026-01-05	307.3400	310.530000	286.8400	293.2400	-3.029%	2,729,980	+4.696%
2026-01-02	298.1000	312.799900	297.4550	302.4000	+2.297%	2,082,766	+1.524%
2025-12-31	299.4000	304.010000	295.2800	295.6100	-1.266%	1,165,277	+3.856%
2025-12-30	303.2500	306.940000	299.1000	299.4000	-1.260%	1,120,513	+2.542%
2025-12-29	296.0000	308.530000	293.0800	303.2200	-0.112%	1,541,088	+1.250%
2025-12-26	311.6100	311.610000	302.2500	303.5600	-1.630%	998,934	+1.137%
2025-12-24	304.0100	312.610000	302.1500	308.5900	+1.691%	649,016	-0.512%
2025-12-23	302.3000	309.740000	301.7000	303.4600	-1.108%	1,199,981	+1.170%
2025-12-22	301.6200	306.860000	293.6000	306.8600	+4.985%	1,961,012	+0.049%
2025-12-19	275.3500	293.870000	274.4500	292.2900	+7.888%	3,770,427	+5.036%
2025-12-18	289.5900	291.904300	266.0600	270.9200	-1.780%	3,234,673	+13.321%
2025-12-17	293.2900	296.300000	266.0000	275.8300	-4.514%	5,056,801	+11.304%
2025-12-16	297.5700	305.400000	286.2500	288.8700	-4.657%	2,893,634	+6.280%
2025-12-15	311.0000	311.600000	299.0000	302.9800	-1.148%	2,553,665	+1.330%
2025-12-12	342.2850	342.285000	304.0100	306.5000	-12.780%	4,856,290	+0.166%
2025-12-11	341.5300	351.830000	327.0000	351.4100	+0.789%	2,890,387	-12.635%
2025-12-10	342.0000	353.375000	333.7900	348.6600	+1.938%	1,749,996	-11.946%
2025-12-09	337.1500	344.750000	332.3815	342.0300	+0.373%	1,355,966	-10.239%
2025-12-08	335.0000	343.000000	332.1500	340.7600	+4.820%	2,489,400	-9.904%
2025-12-05	324.4100	327.950000	320.6200	325.0900	+0.713%	1,395,690	-5.562%
2025-12-04	307.0000	326.000000	304.0001	322.7900	+4.663%	1,932,482	-4.889%
2025-12-03	305.0000	314.790000	297.3500	308.4100	+1.354%	2,026,271	-0.454%
2025-12-02	321.9200	335.000000	303.2300	304.2900	-4.423%	3,611,786	+0.894%
2025-12-01	336.2900	337.000000	316.7250	318.3700	-7.561%	3,141,975	-3.568%
2025-11-28	333.1250	344.780000	331.0000	344.4100	+3.663%	1,528,244	-10.859%
2025-11-26	322.0500	336.310000	315.0000	332.2400	+1.370%	2,588,967	-7.594%
2025-11-25	323.5700	331.200000	316.5000	327.7500	+1.615%	3,196,298	-6.328%
2025-11-24	284.3000	324.019900	282.6800	322.5400	+15.168%	5,153,915	-4.815%
2025-11-21	278.2300	284.550000	263.0810	280.0600	-0.786%	5,334,960	+9.623%
2025-11-20	330.5000	330.500000	278.8520	282.2800	-9.665%	4,564,057	+8.761%
2025-11-19	301.6800	328.495900	301.6800	312.4800	+4.188%	3,295,670	-1.751%
2025-11-18	304.4700	312.870000	297.5000	299.9200	-3.055%	3,095,225	+2.364%
2025-11-17	306.9000	324.800000	304.0800	309.3700	-0.486%	3,016,891	-0.763%
2025-11-14	277.6000	311.235000	275.7700	310.8800	+6.193%	4,941,831	-1.245%
2025-11-13	327.4400	327.440000	283.0000	292.7500	-12.500%	6,005,198	+4.871%
2025-11-12	336.3600	338.580000	329.0000	334.5700	+0.817%	1,653,298	-8.237%
2025-11-11	340.5000	340.500000	327.6900	331.8600	-3.700%	1,845,617	-7.488%
2025-11-10	340.6800	346.200000	335.0000	344.6100	+6.989%	2,310,940	-10.911%
2025-11-07	329.8200	331.000000	303.4950	322.1000	-5.476%	4,986,181	-4.685%
2025-11-06	353.0000	361.769000	332.8000	340.7600	-3.361%	2,579,955	-9.904%
2025-11-05	335.0000	363.400000	332.7100	352.6100	+5.009%	2,762,849	-12.932%
2025-11-04	331.6650	348.678900	330.2000	335.7900	-3.788%	2,064,711	-8.571%
2025-11-03	346.2600	350.410000	333.6400	349.0100	+1.315%	1,865,875	-12.034%
2025-10-31	349.0100	360.989900	333.2500	344.4800	+1.279%	2,799,068	-10.877%
2025-10-30	332.4100	348.920000	329.2400	340.1300	+0.699%	2,788,426	-9.737%
2025-10-29	340.0000	349.900000	332.1249	337.7700	+3.468%	4,002,670	-9.107%
2025-10-28	346.0100	355.500000	314.5600	326.4500	+8.160%	7,721,738	-5.955%
2025-10-27	306.6900	314.289900	301.6900	301.8200	+1.753%	5,348,170	+1.720%
2025-10-24	295.0100	300.750000	292.0000	296.6200	+4.913%	2,865,748	+3.503%
2025-10-23	270.0000	284.390000	269.9300	282.7300	+4.371%	1,950,690	+8.588%
2025-10-22	273.5100	279.695000	262.0000	270.8900	+2.342%	3,146,761	+13.334%
2025-10-21	272.4200	274.700000	261.4800	264.6900	-3.221%	1,833,990	+15.989%
2025-10-20	284.0100	287.000000	268.6736	273.5000	-1.071%	2,316,967	+12.252%
2025-10-17	272.4600	286.430000	271.1400	276.4600	-1.215%	2,367,708	+11.050%
2025-10-16	290.3700	296.850400	276.3701	279.8600	+3.667%	4,806,718	+9.701%
2025-10-15	253.1900	271.699900	253.1900	269.9600	+8.965%	2,802,564	+13.724%
2025-10-14	247.9000	255.790000	238.2300	247.7500	-5.098%	3,236,847	+23.919%
2025-10-13	263.7600	270.150000	250.8300	261.0600	+7.115%	3,289,799	+17.601%
2025-10-10	262.0500	263.900000	243.7100	243.7200	-6.182%	2,815,634	+25.968%
2025-10-09	254.4000	260.585000	248.1606	259.7800	+1.922%	1,490,489	+18.181%
2025-10-08	238.9400	254.990000	238.6400	254.8800	+7.187%	3,187,216	+20.453%
2025-10-07	237.2200	243.090000	230.2400	237.7900	+1.041%	1,863,830	+29.110%
2025-10-06	240.4500	244.580000	233.8200	235.3400	+0.715%	3,081,738	+30.454%
2025-10-03	245.9900	249.000000	231.4400	233.6700	-6.871%	3,695,861	+31.386%
2025-10-02	257.0300	257.580000	246.4900	250.9100	-0.310%	1,731,397	+22.359%
2025-10-01	241.4600	252.300000	238.6700	251.6900	+2.155%	2,093,421	+21.979%
2025-09-30	247.5500	250.300000	239.5900	246.3800	+0.175%	1,899,099	+24.608%
2025-09-29	246.8900	251.445000	245.1200	245.9500	+0.886%	1,900,274	+24.826%
2025-09-26	245.2500	250.000000	237.9350	243.7900	-0.347%	2,145,285	+25.932%
2025-09-25	227.2400	247.580000	227.0000	244.6400	+1.738%	3,831,348	+25.495%
2025-09-24	255.9000	256.075000	239.7800	240.4600	-6.668%	3,413,406	+27.676%
2025-09-23	256.3300	261.830000	252.0000	257.6400	+1.119%	2,545,589	+19.162%
2025-09-22	252.6300	257.000000	249.2800	254.7900	+0.735%	2,212,585	+20.495%
2025-09-19	252.1600	255.240000	242.7825	252.9300	+0.353%	3,756,412	+21.381%
2025-09-18	253.0100	256.470000	246.1400	252.0400	+1.769%	2,743,022	+21.810%
2025-09-17	253.0300	254.290000	239.8001	247.6600	-2.646%	3,272,281	+23.964%
2025-09-16	249.0000	258.160000	248.2300	254.3900	+2.169%	2,520,978	+20.685%
2025-09-15	241.1200	250.700000	238.1300	248.9900	+2.986%	2,747,256	+23.302%
2025-09-12	245.4500	246.990000	237.7300	241.7700	-1.616%	2,140,387	+26.984%
2025-09-11	251.4000	252.128300	242.5682	245.7400	-2.881%	3,175,567	+24.933%
2025-09-10	252.6000	254.000000	242.1600	253.0300	+3.667%	3,692,037	+21.333%
2025-09-09	244.1200	250.149900	239.0200	244.0800	-0.102%	3,151,211	+25.783%
2025-09-08	246.5200	254.700000	244.1500	244.3300	+0.680%	4,783,486	+25.654%
2025-09-05	242.8400	257.400000	234.0800	242.6800	+9.641%	7,696,736	+26.508%
2025-09-04	211.2000	221.590000	210.6150	221.3400	+4.470%	3,861,633	+38.705%
2025-09-03	202.2450	212.300000	199.7800	211.8700	+5.602%	3,827,006	+44.905%
2025-09-02	187.8000	200.640000	183.6600	200.6300	+3.019%	3,182,370	+53.023%
2025-08-29	210.3600	211.000000	193.1700	194.7500	-8.280%	3,939,508	+57.643%
2025-08-28	203.5700	214.630000	203.4550	212.3300	+5.062%	3,224,548	+44.591%
2025-08-27	199.3600	202.170000	195.3402	202.1000	+1.752%	1,764,666	+51.910%
2025-08-26	192.0500	199.550000	192.0500	198.6200	+2.960%	1,984,082	+54.572%
2025-08-25	188.4800	193.960000	186.7500	192.9100	+2.112%	1,909,565	+59.147%
2025-08-22	181.2100	190.329900	179.0127	188.9200	+4.180%	2,865,754	+62.508%
2025-08-21	183.2900	184.010000	179.5000	181.3400	-0.853%	1,357,413	+69.301%
2025-08-20	181.0300	183.125000	173.2300	182.9000	-0.991%	3,809,948	+67.857%
2025-08-19	193.6700	193.820000	182.5000	184.7300	-5.208%	3,648,329	+66.194%
2025-08-18	194.7600	197.493300	191.3200	194.8800	-0.307%	1,652,930	+57.538%
2025-08-15	195.9200	196.275000	189.1604	195.4800	-0.590%	2,430,092	+57.054%
2025-08-14	199.6000	200.499900	192.1300	196.6400	-3.712%	4,232,648	+56.128%
2025-08-13	216.5400	218.800000	201.2100	204.2200	-4.324%	4,069,478	+50.333%
2025-08-12	206.0000	213.725000	205.5700	213.4500	+4.326%	2,717,680	+43.832%
2025-08-11	207.6500	211.710000	203.5700	204.6000	-1.474%	2,754,230	+50.054%
2025-08-08	202.2500	209.238400	201.7600	207.6600	+3.206%	3,023,769	+47.843%
2025-08-07	201.2000	205.590000	197.8000	201.2100	+1.299%	3,050,093	+52.582%
2025-08-06	194.9200	199.090000	191.6012	198.6300	+1.079%	2,944,642	+54.564%
2025-08-05	202.5000	205.260000	191.6000	196.5100	-2.452%	3,714,972	+56.231%
2025-08-04	199.0500	204.473400	195.8500	201.4500	+3.446%	2,485,267	+52.400%
2025-08-01	189.0750	198.650000	188.7800	194.7400	-2.562%	4,545,561	+57.651%
2025-07-31	209.1700	210.710000	198.7500	199.8600	-1.260%	4,614,206	+53.613%
2025-07-30	204.0000	214.469900	198.5900	202.4100	+0.203%	6,618,361	+51.677%
2025-07-29	186.5000	208.659900	183.1650	202.0000	+16.514%	14,567,314	+51.985%
2025-07-28	169.9000	173.710000	169.1900	173.3700	+1.851%	4,777,006	+77.084%
2025-07-25	165.8600	170.380000	164.5200	170.2200	+3.805%	2,587,247	+80.361%
2025-07-24	172.0500	173.630000	161.8439	163.9800	-2.850%	4,169,107	+87.224%
2025-07-23	158.3900	168.850000	158.1500	168.7900	+7.571%	4,590,500	+81.889%
2025-07-22	160.9700	160.970000	153.1101	156.9100	-3.748%	3,844,398	+95.660%
2025-07-21	157.4100	164.510000	154.6250	163.0200	+1.811%	3,590,514	+88.327%
2025-07-18	161.1900	162.280000	154.5400	160.1200	-1.701%	4,124,650	+91.737%
2025-07-17	159.7600	162.890000	157.9900	162.8900	+1.743%	2,403,877	+88.477%
2025-07-16	159.9000	161.750000	156.1500	160.1000	-0.243%	2,447,336	+91.761%
2025-07-15	165.4900	165.830000	158.7900	160.4900	-1.079%	3,037,123	+91.295%
2025-07-14	160.3450	162.942900	158.1100	162.2400	+0.751%	1,910,848	+89.232%
2025-07-11	157.2600	162.140000	156.5400	161.0300	+1.385%	2,184,139	+90.654%
2025-07-10	162.6200	163.050000	152.9207	158.8300	-1.287%	3,546,540	+93.295%
2025-07-09	156.8000	163.950000	155.4100	160.9000	+3.340%	3,371,695	+90.808%
2025-07-08	156.0900	157.990000	152.4300	155.7000	+1.104%	2,984,987	+97.180%
2025-07-07	157.2700	159.000000	153.6600	154.0000	-3.303%	3,497,512	+99.357%
2025-07-03	154.8800	160.630000	154.3300	159.2600	+2.815%	2,241,798	+92.773%
2025-07-02	149.3600	155.310000	147.0000	154.9000	+4.023%	4,136,780	+98.199%
2025-07-01	154.9000	155.499000	144.2700	148.9100	-4.612%	4,771,548	+106.172%
2025-06-30	154.4000	157.350000	152.3500	156.1100	+2.253%	2,805,278	+96.663%
2025-06-27	150.1500	155.345000	149.6886	152.6700	+1.678%	4,106,613	+101.094%
2025-06-26	150.3900	152.980000	149.5000	150.1500	+0.745%	3,011,391	+104.469%
2025-06-25	145.5700	152.230000	145.5300	149.0400	+3.615%	4,852,614	+105.992%
2025-06-24	137.9950	143.980000	136.0325	143.8400	+5.501%	3,335,399	+113.439%
2025-06-23	133.9300	136.530000	130.6800	136.3400	+0.821%	3,218,230	+125.180%
2025-06-20	138.3200	139.230000	133.7300	135.2300	-0.749%	2,591,121	+127.028%
2025-06-18	134.3000	139.890000	133.3600	136.2500	+3.079%	3,944,873	+125.328%
2025-06-17	128.3600	134.870000	128.2400	132.1800	+3.072%	3,006,432	+132.267%
2025-06-16	127.8300	132.700000	127.2000	128.2400	+2.322%	3,085,524	+139.403%
2025-06-13	127.0000	129.560000	124.7191	125.3300	-4.131%	2,718,348	+144.961%
2025-06-12	126.3450	131.700000	125.7600	130.7300	+2.381%	4,018,716	+134.843%
2025-06-11	122.9100	129.520000	122.0300	127.6900	+5.086%	5,465,208	+140.434%
2025-06-10	123.0000	126.250000	117.2800	121.5100	-0.929%	4,322,628	+152.662%
2025-06-09	122.9700	123.490000	118.6000	122.6500	+1.590%	2,914,734	+150.314%
2025-06-06	121.0250	122.380000	118.2500	120.7300	+1.190%	2,464,866	+154.295%
2025-06-05	120.3200	122.230000	118.5200	119.3100	-0.492%	2,915,279	+157.321%
2025-06-04	121.4400	122.810000	118.1400	119.9000	-1.122%	2,411,507	+156.055%
2025-06-03	118.2300	121.575000	116.9501	121.2600	+3.961%	3,284,538	+153.183%
2025-06-02	114.9600	116.880000	112.7400	116.6400	+1.092%	3,027,284	+163.212%
2025-05-30	114.2800	115.710000	110.5401	115.3800	-0.851%	4,391,311	+166.086%
2025-05-29	118.8100	119.005000	114.9200	116.3700	-1.482%	3,654,874	+163.822%
2025-05-28	118.7400	119.350000	114.7100	118.1200	-0.639%	2,934,429	+159.914%
2025-05-27	123.9900	124.668000	117.3401	118.8800	-0.494%	3,520,939	+158.252%
2025-05-23	116.3900	121.280000	115.3800	119.4700	+0.972%	2,909,152	+156.977%
2025-05-22	113.7500	120.040000	113.7500	118.3200	+3.762%	4,071,927	+159.474%
2025-05-21	112.6600	117.500000	111.7600	114.0300	+1.216%	4,790,821	+169.236%
2025-05-20	110.6000	113.400000	109.8985	112.6600	+0.950%	3,209,264	+172.510%
2025-05-19	110.2000	112.520000	109.0900	111.6000	-1.457%	2,919,774	+175.099%
2025-05-16	111.6000	113.290000	110.2901	113.2500	+1.579%	2,373,437	+171.091%
2025-05-15	110.9600	112.760000	108.9600	111.4900	-1.728%	2,890,254	+175.370%
2025-05-14	113.5000	116.100000	110.3700	113.4500	+3.258%	5,633,020	+170.613%
2025-05-13	100.6600	110.750000	100.6600	109.8700	+9.520%	6,400,470	+179.430%
2025-05-12	99.6900	100.590000	95.6700	100.3200	+7.813%	5,604,724	+206.031%
2025-05-09	97.3700	98.490000	92.3000	93.0500	-3.405%	2,693,325	+229.941%
2025-05-08	99.0000	99.680000	94.7000	96.3300	-0.228%	3,038,184	+218.707%
2025-05-07	94.4500	96.750000	92.7600	96.5500	+1.429%	2,744,418	+217.980%
2025-05-06	90.0000	95.810000	90.0000	95.1900	+3.064%	2,756,592	+222.523%
2025-05-05	92.7500	94.430000	91.6700	92.3600	-1.818%	2,590,520	+232.406%
2025-05-02	91.2300	96.630000	91.2200	94.0700	+5.448%	3,329,386	+226.363%
2025-05-01	90.2400	93.520000	89.0200	89.2100	+4.523%	5,626,401	+244.143%
2025-04-30	83.2950	85.710000	81.8800	85.3500	-1.953%	3,420,192	+259.707%
2025-04-29	87.5000	88.450000	86.1800	87.0500	-0.809%	3,063,263	+252.682%
2025-04-28	89.5400	91.200000	85.5500	87.7600	-1.449%	4,187,748	+249.829%
2025-04-25	90.0100	94.190000	88.1217	89.0500	-3.354%	6,941,618	+244.761%
2025-04-24	90.2300	95.220000	90.1000	92.1400	+4.479%	7,728,099	+233.199%
2025-04-23	88.5200	92.750000	87.1300	88.1900	+6.548%	4,989,481	+248.123%
2025-04-22	81.8300	85.680000	80.9800	82.7700	+2.705%	3,337,818	+270.919%
2025-04-21	82.4800	84.530000	78.8406	80.5900	-4.105%	3,395,277	+280.953%
2025-04-17	80.0100	86.100000	78.5400	84.0400	+4.320%	5,283,688	+265.314%
2025-04-16	79.0000	81.880000	77.8650	80.5600	-2.434%	4,199,081	+281.095%
2025-04-15	82.4800	85.320000	82.0500	82.5700	+2.090%	4,168,184	+271.818%
2025-04-14	84.1650	85.950000	78.9900	80.8800	+2.212%	4,093,324	+279.587%
2025-04-11	76.6200	81.430000	75.1500	79.1300	+3.465%	5,847,608	+287.982%
2025-04-10	79.1000	81.015000	75.2600	76.4800	-6.800%	4,847,638	+301.425%
2025-04-09	68.9900	85.380000	68.8300	82.0600	+19.187%	9,582,963	+274.129%
2025-04-08	75.9000	76.790000	67.5100	68.8500	-2.188%	7,031,883	+345.911%
2025-04-07	61.1600	75.096125	61.0700	70.3900	+6.410%	8,582,391	+336.156%
2025-04-04	64.2600	66.840000	58.0500	66.1500	-4.394%	9,755,590	+364.112%
2025-04-03	74.0700	76.435000	68.9300	69.1900	-15.981%	7,388,615	+343.720%
2025-04-02	77.5100	84.315000	77.1100	82.3500	+4.161%	3,714,691	+272.811%
2025-04-01	79.0300	80.499800	76.5600	79.0600	+0.317%	3,882,161	+288.325%
2025-03-31	76.1300	79.930000	75.5900	78.8100	-4.692%	5,854,152	+289.557%
2025-03-28	83.7800	86.575000	81.4400	82.6900	-2.014%	4,019,080	+271.278%
2025-03-27	85.6200	86.400000	81.9800	84.3900	-3.730%	4,160,117	+263.799%
2025-03-26	96.3200	96.480000	87.1090	87.6600	-9.972%	5,583,029	+250.228%
2025-03-25	100.0000	100.500000	94.5600	97.3700	-2.611%	3,409,276	+215.302%
2025-03-24	100.2550	101.520000	98.7800	99.9800	+4.200%	3,012,892	+207.071%
2025-03-21	94.4500	96.630000	91.6150	95.9500	+0.314%	2,876,506	+219.969%
2025-03-20	91.6100	98.640000	90.9300	95.6500	+4.058%	4,304,695	+220.972%
2025-03-19	87.4900	93.201300	86.1600	91.9200	+5.087%	3,240,968	+233.997%
2025-03-18	90.8800	91.030000	86.2300	87.4700	-4.696%	3,254,598	+250.989%
2025-03-17	91.5950	92.950000	89.0000	91.7800	+0.218%	2,591,402	+234.506%
2025-03-14	89.0800	92.411800	86.8800	91.5800	+5.983%	3,671,196	+235.237%
2025-03-13	89.0900	90.200000	85.4400	86.4100	-3.539%	3,149,956	+255.295%
2025-03-12	92.0550	92.690000	87.9500	89.5800	+3.453%	5,661,564	+242.722%
2025-03-11	81.8200	87.150000	80.8100	86.5900	+6.704%	4,832,378	+254.556%
2025-03-10	82.7500	84.605000	78.3300	81.1500	-7.289%	6,341,934	+278.324%
2025-03-07	82.3600	87.660000	80.2600	87.5300	+7.241%	6,686,906	+250.748%
2025-03-06	86.5000	87.170000	80.9800	81.6200	-10.258%	5,908,997	+276.146%

document.getElementById("MT53Xs").onerror = function(){this.style.display='none';}; .dark-mode .KPVPKc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPVPKc{ color: #333333; background-color: white; border: 2px solid #333333; }CLSCelestica, Inc.stock NYSE

CLS
Celestica, Inc.
stock NYSE